ActBlue Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	69.98	71.68	65.78	68.60	68.60	-3.49%	5,229,000
Jan 27, 2026	73.01	77.50	69.07	71.08	71.08	-1.24%	6,079,800
Jan 26, 2026	71.65	72.57	67.58	71.97	71.97	0.46%	6,308,580
Jan 23, 2026	64.88	72.64	63.46	71.64	71.64	11.64%	8,071,200
Jan 22, 2026	64.36	65.20	62.60	64.17	64.17	1.71%	3,627,900
Jan 21, 2026	63.00	66.08	60.98	63.09	63.09	-0.16%	4,420,800
Jan 20, 2026	66.87	66.99	62.09	63.19	63.19	-4.45%	5,295,700
Jan 19, 2026	70.25	70.65	65.65	66.13	66.13	-5.86%	5,945,615
Jan 16, 2026	76.50	77.00	69.72	70.25	70.25	-1.24%	6,935,500
Jan 15, 2026	74.63	77.83	67.00	71.13	71.13	-11.17%	12,937,354
Jan 14, 2026	71.99	82.80	69.69	80.07	80.07	16.04%	18,639,710
Jan 13, 2026	71.99	71.99	68.80	69.00	69.00	15.02%	9,198,272
Jan 12, 2026	54.16	59.99	54.07	59.99	59.99	20.00%	5,753,829
Jan 9, 2026	48.01	50.20	48.00	49.99	49.99	3.29%	3,178,240
Jan 8, 2026	46.68	48.66	45.96	48.40	48.40	3.57%	3,066,367
Jan 7, 2026	46.32	47.65	45.90	46.73	46.73	0.28%	1,457,800
Jan 6, 2026	47.63	48.21	46.35	46.60	46.60	-2.22%	2,814,080
Jan 5, 2026	48.39	49.26	46.90	47.66	47.66	-1.02%	4,288,058
Dec 31, 2025	48.59	50.20	47.68	48.15	48.15	0.40%	4,204,638
Dec 30, 2025	49.99	50.58	47.60	47.96	47.96	-3.66%	3,228,180
Dec 29, 2025	48.40	50.10	46.20	49.78	49.78	2.01%	6,553,024
Dec 26, 2025	44.14	48.80	43.41	48.80	48.80	10.23%	5,961,319
Dec 25, 2025	44.41	44.60	43.30	44.27	44.27	-1.34%	2,003,900
Dec 24, 2025	43.33	45.12	42.60	44.87	44.87	3.03%	2,881,724
Dec 23, 2025	42.01	44.38	41.54	43.55	43.55	6.82%	3,391,200
Dec 22, 2025	40.88	41.40	40.30	40.77	40.77	-0.27%	1,263,200
Dec 19, 2025	40.00	41.45	39.83	40.88	40.88	2.56%	1,718,700
Dec 18, 2025	40.00	40.70	39.80	39.86	39.86	-1.26%	1,034,100
Dec 17, 2025	40.46	40.80	39.12	40.37	40.37	0.57%	1,421,000
Dec 16, 2025	42.16	42.47	39.81	40.14	40.14	-4.04%	1,834,600
Dec 15, 2025	41.83	42.47	40.90	41.83	41.83	-	1,320,000
Dec 12, 2025	41.25	42.18	40.76	41.83	41.83	1.48%	1,649,700
Dec 11, 2025	41.28	42.09	40.75	41.22	41.22	-0.15%	1,257,500
Dec 10, 2025	41.90	42.05	41.03	41.28	41.28	-1.08%	1,154,800
Dec 9, 2025	41.87	42.49	41.54	41.73	41.73	-0.83%	679,600
Dec 8, 2025	42.20	42.67	41.88	42.08	42.08	-0.28%	980,600
Dec 5, 2025	41.57	42.43	41.00	42.20	42.20	0.72%	1,268,400
Dec 4, 2025	42.60	43.27	41.01	41.90	41.90	-1.71%	1,641,500
Dec 3, 2025	44.15	45.10	41.97	42.63	42.63	-4.22%	3,813,200
Dec 2, 2025	45.51	45.55	43.75	44.51	44.51	-2.67%	1,659,500
Dec 1, 2025	45.43	46.60	44.58	45.73	45.73	0.66%	1,519,400
Nov 28, 2025	44.89	45.73	44.46	45.43	45.43	1.14%	1,422,500
Nov 27, 2025	43.20	45.88	43.00	44.92	44.92	2.93%	2,678,200
Nov 26, 2025	44.95	45.28	43.21	43.64	43.64	-2.91%	2,596,400
Nov 25, 2025	45.70	45.99	43.67	44.95	44.95	-2.26%	3,655,700
Nov 24, 2025	45.50	47.35	44.95	45.99	45.99	0.28%	3,528,200
Nov 21, 2025	45.42	47.85	44.70	45.86	45.86	-0.86%	4,847,800
Nov 20, 2025	44.56	46.95	44.56	46.26	46.26	4.00%	3,466,100
Nov 19, 2025	44.80	46.41	44.00	44.48	44.48	-2.73%	3,356,100
Nov 18, 2025	45.90	49.05	44.74	45.73	45.73	-0.97%	5,337,520